Skip to main content

GX Superdividend ETF (NY: SDIV )

21.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.31 27.33 26.85 26.99 312,585 -0.40(-1.45%)
Jan 28, 2021 27.41 27.47 27.32 27.39 182,212 +0.00(+0.00%)
Jan 27, 2021 27.41 27.64 27.33 27.39 256,261 -0.31(-1.13%)
Jan 26, 2021 27.56 27.75 27.54 27.70 254,351 +0.19(+0.68%)
Jan 25, 2021 27.52 27.66 27.31 27.52 231,905 -0.15(-0.53%)
Jan 22, 2021 27.58 27.66 27.41 27.66 219,663 -0.25(-0.90%)
Jan 21, 2021 28.00 28.10 27.77 27.91 139,705 -0.06(-0.22%)
Jan 20, 2021 27.93 28.04 27.87 27.97 152,426 +0.19(+0.68%)
Jan 19, 2021 27.81 27.87 27.72 27.79 206,923 +0.27(+0.98%)
Jan 15, 2021 27.70 27.70 27.35 27.52 264,565 -0.40(-1.42%)
Jan 14, 2021 27.68 27.93 27.66 27.91 351,157 +0.38(+1.36%)
Jan 13, 2021 27.50 27.64 27.47 27.54 136,812 +0.06(+0.23%)
Jan 12, 2021 27.20 27.51 27.20 27.47 186,984 +0.31(+1.15%)
Jan 11, 2021 27.10 27.22 27.10 27.16 190,665 -0.33(-1.21%)
Jan 08, 2021 27.45 27.52 27.20 27.50 249,694 +0.17(+0.61%)
Jan 07, 2021 27.39 27.39 27.22 27.33 185,998 +0.02(+0.08%)
Jan 06, 2021 27.04 27.50 27.04 27.31 237,648 +0.29(+1.08%)
Jan 05, 2021 26.81 27.08 26.81 27.02 186,936 +0.21(+0.78%)
Jan 04, 2021 27.16 27.25 26.70 26.81 279,434 +0.04(+0.16%)
Dec 31, 2020 26.77 26.77 26.77 197,123 -0.13(-0.47%)
Dec 30, 2020 27.02 27.06 26.89 26.89 197,123 -0.05(-0.19%)
Dec 29, 2020 27.07 27.09 26.88 26.94 159,112 +0.06(+0.23%)
Dec 28, 2020 26.92 26.98 26.86 26.88 336,344 +0.17(+0.62%)
Dec 24, 2020 26.67 26.74 26.67 26.71 129,117 +0.06(+0.23%)
Dec 23, 2020 26.47 26.69 26.47 26.65 288,172 +0.27(+1.02%)
Dec 22, 2020 26.57 26.57 26.38 26.38 221,520 -0.31(-1.16%)
Dec 21, 2020 26.57 26.71 26.42 26.69 288,720 -0.44(-1.60%)
Dec 18, 2020 27.17 27.23 27.05 27.13 193,869 -0.04(-0.15%)
Dec 17, 2020 27.13 27.27 27.13 27.17 256,116 +0.12(+0.46%)
Dec 16, 2020 26.98 27.09 26.96 27.05 271,081 +0.12(+0.46%)
Dec 15, 2020 26.69 26.92 26.65 26.92 176,681 +0.29(+1.09%)
Dec 14, 2020 26.74 26.84 26.63 26.63 201,338 +0.04(+0.16%)
Dec 11, 2020 26.55 26.61 26.48 26.59 125,643 -0.06(-0.23%)
Dec 10, 2020 26.40 26.65 26.38 26.65 151,640 +0.23(+0.86%)
Dec 09, 2020 26.57 26.67 26.30 26.42 198,612 -0.08(-0.31%)
Dec 08, 2020 26.34 26.51 26.34 26.51 184,836 +0.08(+0.31%)
Dec 07, 2020 26.42 26.51 26.34 26.42 182,693 -0.02(-0.08%)
Dec 04, 2020 26.26 26.51 26.26 26.45 217,126 +0.25(+0.95%)
Dec 03, 2020 26.11 26.30 26.07 26.20 216,743 +0.28(+1.08%)
Dec 02, 2020 25.71 25.96 25.71 25.92 286,498 +0.23(+0.88%)
Dec 01, 2020 25.48 25.73 25.44 25.69 199,741 +0.45(+1.80%)
Nov 30, 2020 25.59 25.59 25.20 25.24 255,940 -0.47(-1.84%)
Nov 27, 2020 25.71 25.73 25.66 25.71 67,664 +0.12(+0.48%)
Nov 25, 2020 25.55 25.67 25.42 25.59 235,369 +0.04(+0.16%)
Nov 24, 2020 25.30 25.61 25.26 25.55 259,391 +0.52(+2.06%)
Nov 23, 2020 24.97 25.09 24.93 25.03 275,287 +0.25(+1.00%)
Nov 20, 2020 24.80 24.85 24.75 24.78 92,856 +0.02(+0.08%)
Nov 19, 2020 24.62 24.76 24.56 24.76 122,250 +0.14(+0.59%)
Nov 18, 2020 24.87 24.95 24.62 24.62 332,648 -0.14(-0.58%)
Nov 17, 2020 24.64 24.80 24.56 24.76 251,524 +0.08(+0.33%)
Nov 16, 2020 24.62 24.72 24.52 24.68 245,475 +0.49(+2.04%)
Nov 13, 2020 24.02 24.25 24.02 24.19 157,171 +0.31(+1.29%)
Nov 12, 2020 24.19 24.21 23.77 23.88 211,285 -0.43(-1.78%)
Nov 11, 2020 24.41 24.41 24.25 24.31 169,316 +0.02(+0.08%)
Nov 10, 2020 23.94 24.37 23.94 24.29 243,706 +0.60(+2.52%)
Nov 09, 2020 23.75 24.15 23.69 23.69 439,452 +0.64(+2.77%)
Nov 06, 2020 23.03 23.16 23.03 23.05 117,757 +0.00(+0.00%)
Nov 05, 2020 22.83 23.07 22.83 23.05 200,393 +0.43(+1.91%)
Nov 04, 2020 22.54 22.81 22.39 22.62 203,798 +0.13(+0.60%)
Nov 03, 2020 22.36 22.53 22.36 22.49 131,627 +0.43(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.